Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 830.00 | 845.00 | 830.00 | 845.00 | 837.72 | 26 |
| 2025-01-02 | 795.00 | 800.00 | 795.00 | 800.00 | 793.11 | 38 |
| 2024-12-30 | 770.00 | 780.00 | 770.00 | 780.00 | 773.28 | 21 |
| 2024-12-27 | 765.00 | 770.00 | 765.00 | 770.00 | 763.37 | 19 |
| 2024-12-23 | 750.00 | 750.00 | 750.00 | 750.00 | 743.54 | 10 |
| 2024-12-20 | 750.00 | 750.00 | 750.00 | 750.00 | 743.54 | 1 |
| 2024-12-19 | 745.00 | 745.00 | 745.00 | 745.00 | 738.58 | 1 |
| 2024-12-18 | 760.00 | 760.00 | 750.00 | 750.00 | 743.54 | 12 |
| 2024-12-17 | 750.00 | 760.00 | 750.00 | 760.00 | 753.45 | 337 |
| 2024-12-16 | 740.00 | 740.00 | 740.00 | 740.00 | 733.63 | 55 |
| 2024-12-13 | 740.00 | 740.00 | 740.00 | 740.00 | 733.63 | 11 |
| 2024-12-12 | 740.00 | 740.00 | 740.00 | 740.00 | 733.63 | 1 |
| 2024-12-11 | 750.00 | 750.00 | 750.00 | 750.00 | 743.54 | 3 |
| 2024-12-09 | 730.00 | 730.00 | 730.00 | 730.00 | 723.71 | 118 |
| 2024-12-06 | 730.00 | 730.00 | 725.00 | 725.00 | 718.75 | 118 |
| 2024-12-05 | 735.00 | 735.00 | 735.00 | 735.00 | 728.67 | 2 |
| 2024-12-04 | 740.00 | 740.00 | 740.00 | 740.00 | 733.63 | 28 |
| 2024-12-03 | 730.00 | 730.00 | 730.00 | 730.00 | 723.71 | 79 |
| 2024-12-02 | 740.00 | 740.00 | 740.00 | 740.00 | 733.63 | 5 |
| 2024-11-29 | 730.00 | 730.00 | 730.00 | 730.00 | 723.71 | 18 |
| 2024-11-28 | 735.00 | 740.00 | 735.00 | 740.00 | 733.63 | 4 |
| 2024-11-27 | 725.00 | 725.00 | 720.00 | 720.00 | 713.80 | 14 |
| 2024-11-25 | 735.00 | 735.00 | 725.00 | 725.00 | 718.75 | 16 |
| 2024-11-22 | 725.00 | 725.00 | 725.00 | 725.00 | 718.75 | 16 |
| 2024-11-21 | 730.00 | 730.00 | 725.00 | 725.00 | 718.75 | 13 |
| 2024-11-20 | 725.00 | 725.00 | 725.00 | 725.00 | 718.75 | 5 |
| 2024-11-18 | 740.00 | 740.00 | 740.00 | 740.00 | 733.63 | 6 |
| 2024-11-15 | 740.00 | 740.00 | 740.00 | 740.00 | 733.63 | 11 |
| 2024-11-14 | 740.00 | 740.00 | 740.00 | 740.00 | 733.63 | 30 |
| 2024-11-13 | 740.00 | 740.00 | 740.00 | 740.00 | 733.63 | 2 |
| 2024-11-12 | 740.00 | 740.00 | 740.00 | 740.00 | 733.63 | 10 |
| 2024-11-11 | 745.00 | 745.00 | 745.00 | 745.00 | 738.58 | 18 |
| 2024-11-08 | 750.00 | 750.00 | 750.00 | 750.00 | 743.54 | 2 |
| 2024-11-07 | 750.00 | 750.00 | 750.00 | 750.00 | 743.54 | 31 |
| 2024-11-06 | 750.00 | 750.00 | 750.00 | 750.00 | 743.54 | 17 |
| 2024-11-05 | 735.00 | 740.00 | 735.00 | 740.00 | 733.63 | 18 |
| 2024-11-04 | 735.00 | 735.00 | 735.00 | 735.00 | 728.67 | 22 |
| 2024-11-01 | 705.00 | 710.00 | 705.00 | 710.00 | 703.88 | 23 |
| 2024-10-31 | 685.00 | 685.00 | 685.00 | 685.00 | 679.10 | 4 |
| 2024-10-30 | 680.00 | 680.00 | 680.00 | 680.00 | 674.14 | 8 |
| 2024-10-29 | 690.00 | 690.00 | 685.00 | 685.00 | 679.10 | 8 |
| 2024-10-28 | 690.00 | 690.00 | 685.00 | 685.00 | 679.10 | 19 |
| 2024-10-24 | 670.00 | 670.00 | 670.00 | 670.00 | 664.23 | 14 |
| 2024-10-23 | 670.00 | 670.00 | 670.00 | 670.00 | 664.23 | 43 |
| 2024-10-22 | 670.00 | 675.00 | 670.00 | 675.00 | 669.19 | 37 |
| 2024-10-21 | 675.00 | 675.00 | 675.00 | 675.00 | 669.19 | 3 |
| 2024-10-18 | 670.00 | 670.00 | 670.00 | 670.00 | 664.23 | 51 |
| 2024-10-16 | 675.00 | 675.00 | 675.00 | 675.00 | 669.19 | 10 |
| 2024-10-15 | 690.00 | 690.00 | 690.00 | 690.00 | 684.06 | 1 |
| 2024-10-14 | 675.00 | 690.00 | 675.00 | 690.00 | 684.06 | 55 |
| 2024-10-11 | 665.00 | 675.00 | 665.00 | 675.00 | 669.19 | 16 |
| 2024-10-10 | 665.00 | 665.00 | 665.00 | 665.00 | 659.27 | 6 |
| 2024-10-09 | 660.00 | 660.00 | 660.00 | 660.00 | 654.31 | 12 |
| 2024-10-08 | 660.00 | 660.00 | 660.00 | 660.00 | 654.31 | 18 |
| 2024-10-07 | 660.00 | 660.00 | 660.00 | 660.00 | 654.31 | 3 |
| 2024-10-03 | 660.00 | 660.00 | 655.00 | 655.00 | 649.36 | 10 |
| 2024-10-02 | 655.00 | 655.00 | 655.00 | 655.00 | 649.36 | 25 |
| 2024-10-01 | 650.00 | 650.00 | 645.00 | 645.00 | 639.44 | 28 |
| 2024-09-30 | 645.00 | 645.00 | 645.00 | 645.00 | 639.44 | 97 |
| 2024-09-27 | 655.00 | 655.00 | 645.00 | 645.00 | 639.44 | 68 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-05 | 3.9300 EUR |
| 2025-01-22 | 3.9000 EUR |
| 2024-01-23 | 3.9300 EUR |
| 2020-12-23 | 45.4200 EUR |
| 2019-12-05 | 5.4400 EUR |
| 2019-02-08 | 5.8900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.